Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.07 | 14.39 | 13.86 | 14.26 | 24,895 | +0.32(+2.33%) |
Jan 30, 2019 | 13.48 | 14.06 | 13.32 | 13.94 | 28,820 | +0.42(+3.07%) |
Jan 29, 2019 | 13.43 | 13.63 | 13.33 | 13.52 | 8,558 | -0.01(-0.07%) |
Jan 28, 2019 | 13.71 | 13.75 | 13.46 | 13.53 | 9,683 | -0.38(-2.73%) |
Jan 25, 2019 | 13.50 | 14.06 | 13.48 | 13.91 | 19,600 | +0.44(+3.27%) |
Jan 24, 2019 | 13.11 | 13.60 | 13.11 | 13.47 | 16,115 | +0.28(+2.12%) |
Jan 23, 2019 | 13.87 | 14.06 | 13.11 | 13.19 | 13,216 | -0.52(-3.79%) |
Jan 22, 2019 | 14.21 | 14.48 | 13.71 | 13.71 | 24,379 | -0.63(-4.39%) |
Jan 18, 2019 | 13.69 | 14.49 | 13.69 | 14.34 | 13,200 | +0.74(+5.44%) |
Jan 17, 2019 | 13.82 | 13.93 | 13.52 | 13.60 | 22,688 | -0.43(-3.06%) |
Jan 16, 2019 | 14.40 | 14.46 | 13.90 | 14.03 | 27,092 | -0.45(-3.11%) |
Jan 15, 2019 | 13.69 | 14.49 | 13.36 | 14.48 | 91,397 | +1.07(+7.98%) |
Jan 14, 2019 | 13.38 | 13.67 | 13.06 | 13.41 | 32,919 | -0.29(-2.12%) |
Jan 11, 2019 | 14.03 | 14.35 | 13.37 | 13.70 | 19,400 | -0.30(-2.14%) |
Jan 10, 2019 | 14.00 | 14.13 | 13.78 | 14.00 | 19,021 | +0.05(+0.36%) |
Jan 09, 2019 | 13.74 | 14.41 | 13.30 | 13.95 | 34,449 | +0.05(+0.36%) |
Jan 08, 2019 | 14.00 | 14.11 | 12.78 | 13.90 | 48,529 | -0.10(-0.71%) |
Jan 07, 2019 | 14.31 | 14.80 | 13.70 | 14.00 | 57,304 | -0.10(-0.71%) |
Jan 04, 2019 | 12.93 | 14.22 | 12.93 | 14.10 | 60,400 | +1.29(+10.11%) |
Jan 03, 2019 | 12.83 | 13.15 | 12.74 | 12.80 | 13,276 | -0.29(-2.25%) |
Jan 02, 2019 | 12.51 | 13.10 | 12.51 | 13.10 | 5,659 | +0.47(+3.72%) |
Dec 31, 2018 | 13.24 | 13.24 | 12.58 | 12.63 | 5,100 | -0.32(-2.47%) |
Dec 28, 2018 | 12.96 | 13.17 | 12.95 | 12.95 | 6,100 | +0.10(+0.78%) |
Dec 27, 2018 | 13.10 | 13.24 | 12.11 | 12.85 | 21,726 | -0.45(-3.38%) |
Dec 26, 2018 | 11.94 | 13.30 | 11.75 | 13.30 | 30,317 | +1.42(+11.95%) |
Dec 24, 2018 | 11.83 | 11.99 | 11.75 | 11.88 | 9,800 | +0.09(+0.76%) |
Dec 21, 2018 | 12.19 | 12.19 | 11.55 | 11.79 | 21,100 | -0.28(-2.32%) |
Dec 20, 2018 | 12.45 | 12.60 | 11.55 | 12.07 | 29,824 | -0.42(-3.36%) |
Dec 19, 2018 | 12.61 | 13.37 | 12.30 | 12.49 | 17,589 | +0.03(+0.24%) |
Dec 18, 2018 | 12.27 | 12.91 | 12.20 | 12.46 | 23,178 | +0.06(+0.48%) |
Dec 17, 2018 | 12.81 | 12.89 | 12.05 | 12.40 | 26,781 | -0.39(-3.05%) |
Dec 14, 2018 | 12.63 | 12.89 | 12.55 | 12.79 | 11,900 | -0.26(-1.99%) |
Dec 13, 2018 | 13.21 | 13.21 | 12.73 | 13.05 | 10,739 | -0.02(-0.15%) |
Dec 12, 2018 | 12.49 | 13.19 | 12.45 | 13.07 | 6,406 | +0.66(+5.32%) |
Dec 11, 2018 | 12.35 | 12.73 | 12.35 | 12.41 | 18,667 | +0.01(+0.08%) |
Dec 10, 2018 | 12.47 | 12.73 | 12.35 | 12.40 | 11,316 | -0.15(-1.20%) |
Dec 07, 2018 | 12.78 | 13.00 | 12.42 | 12.55 | 15,700 | -0.29(-2.26%) |
Dec 06, 2018 | 12.78 | 13.28 | 12.32 | 12.84 | 18,232 | +0.00(+0.00%) |
Dec 04, 2018 | 13.21 | 13.47 | 12.84 | 12.84 | 51,300 | -0.44(-3.31%) |
Dec 03, 2018 | 12.77 | 13.32 | 12.61 | 13.28 | 118,603 | +0.72(+5.73%) |
Nov 30, 2018 | 12.48 | 12.89 | 12.48 | 12.56 | 11,400 | +0.06(+0.48%) |
Nov 29, 2018 | 12.21 | 12.95 | 12.21 | 12.50 | 28,351 | +0.20(+1.63%) |
Nov 28, 2018 | 12.22 | 12.50 | 12.00 | 12.30 | 39,517 | +0.07(+0.57%) |
Nov 27, 2018 | 12.50 | 12.50 | 12.00 | 12.23 | 23,228 | -0.34(-2.74%) |
Nov 26, 2018 | 12.55 | 12.69 | 12.05 | 12.57 | 25,600 | +0.09(+0.76%) |
Nov 23, 2018 | 12.31 | 12.60 | 12.31 | 12.48 | 7,600 | +0.18(+1.46%) |
Nov 21, 2018 | 12.30 | 12.30 | 12.30 | 0 | -0.45(-3.53%) | |
Nov 20, 2018 | 13.11 | 13.26 | 12.38 | 12.75 | 22,627 | -0.54(-4.06%) |
Nov 19, 2018 | 13.85 | 14.04 | 12.96 | 13.29 | 57,995 | -0.47(-3.42%) |
Nov 16, 2018 | 13.95 | 14.25 | 13.70 | 13.76 | 33,900 | -0.14(-1.01%) |
Nov 15, 2018 | 13.26 | 14.24 | 12.85 | 13.90 | 51,266 | +0.65(+4.91%) |
Nov 14, 2018 | 13.34 | 13.39 | 13.01 | 13.25 | 6,896 | -0.02(-0.15%) |
Nov 13, 2018 | 13.07 | 13.50 | 12.88 | 13.27 | 27,381 | +0.23(+1.76%) |
Nov 12, 2018 | 13.23 | 13.39 | 12.85 | 13.04 | 34,614 | -0.20(-1.51%) |
Nov 09, 2018 | 13.73 | 13.73 | 13.14 | 13.24 | 16,800 | +0.01(+0.08%) |
Nov 08, 2018 | 13.49 | 13.91 | 13.12 | 13.23 | 44,029 | +0.40(+3.12%) |
Nov 07, 2018 | 12.69 | 12.84 | 12.35 | 12.83 | 75,799 | +0.53(+4.31%) |
Nov 06, 2018 | 12.36 | 12.54 | 12.18 | 12.30 | 19,000 | -0.09(-0.73%) |
Nov 05, 2018 | 12.17 | 12.64 | 12.17 | 12.39 | 61,233 | +0.21(+1.72%) |
Nov 02, 2018 | 12.40 | 12.40 | 12.12 | 12.18 | 12,900 | -0.16(-1.30%) |